Hoist Finance AB (publ) (LON:0R65)
London · Delayed Price · Currency is GBP · Price in SEK 217.64
+3.59 (1.68%)
At close: Aug 11, 2026
LON:0R65 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 215.80 | 219.00 | 215.80 | 217.80 | 217.80 | 1.75% | 883 |
| Aug 10, 2026 | 214.10 | 215.60 | 212.80 | 214.05 | 214.05 | 0.21% | 904 |
| Aug 7, 2026 | 215.70 | 215.80 | 212.80 | 213.60 | 213.60 | -1.66% | 1,247 |
| Aug 6, 2026 | 218.00 | 217.80 | 216.10 | 217.21 | 217.21 | -0.09% | 6,242 |
| Aug 5, 2026 | 220.90 | 222.40 | 217.10 | 217.40 | 217.40 | -0.73% | 3,702 |
| Aug 4, 2026 | 215.70 | 220.40 | 215.60 | 219.00 | 219.00 | 1.48% | 1,924 |
| Aug 3, 2026 | 216.40 | 216.80 | 214.60 | 215.80 | 215.80 | -0.08% | 11,342 |
| Jul 31, 2026 | 216.60 | 216.80 | 214.00 | 215.98 | 215.98 | 0.13% | 899 |
| Jul 30, 2026 | 216.40 | 217.20 | 212.20 | 215.70 | 215.70 | -0.23% | 8,204 |
| Jul 29, 2026 | 216.60 | 216.40 | 214.80 | 216.20 | 216.20 | 0.19% | 2,541 |
| Jul 28, 2026 | 213.90 | 216.00 | 208.80 | 215.80 | 215.80 | 1.79% | 1,390 |
| Jul 27, 2026 | 205.70 | 217.60 | 207.60 | 212.00 | 212.00 | 7.00% | 7,696 |
| Jul 24, 2026 | 194.95 | 207.60 | 195.00 | 198.14 | 198.14 | 15.10% | 6,537 |
| Jul 23, 2026 | 177.60 | 176.10 | 171.70 | 172.15 | 172.15 | -2.08% | 17,352 |
| Jul 22, 2026 | 177.00 | 178.45 | 175.50 | 175.80 | 175.80 | -0.83% | 1,938 |
| Jul 21, 2026 | 172.90 | 177.80 | 173.15 | 177.28 | 177.28 | 2.62% | 8,272 |
| Jul 20, 2026 | 173.10 | 174.20 | 172.70 | 172.75 | 172.75 | -1.17% | 591 |
| Jul 17, 2026 | 173.40 | 175.70 | 171.50 | 174.80 | 174.80 | 0.40% | 975 |
| Jul 16, 2026 | 178.55 | 178.15 | 171.20 | 174.10 | 174.10 | -1.89% | 1,326 |
| Jul 15, 2026 | 180.10 | 178.20 | 176.40 | 177.45 | 177.45 | -1.58% | 3,314 |
| Jul 14, 2026 | 183.55 | 182.10 | 176.60 | 180.30 | 180.30 | -1.53% | 3,652 |
| Jul 13, 2026 | 183.15 | 184.00 | 182.00 | 183.10 | 183.10 | -0.97% | 1,480 |
| Jul 10, 2026 | 182.55 | 186.30 | 182.25 | 184.90 | 184.90 | 1.54% | 1,747 |
| Jul 9, 2026 | 180.40 | 185.65 | 179.95 | 182.10 | 182.10 | 3.47% | 3,857 |
| Jul 8, 2026 | 179.55 | 178.90 | 173.90 | 176.00 | 176.00 | -3.98% | 24,078 |
| Jul 7, 2026 | 183.65 | 183.80 | 181.60 | 183.30 | 183.30 | -0.11% | 1,087 |
| Jul 6, 2026 | 181.20 | 183.50 | 179.40 | 183.50 | 183.50 | 1.77% | 595 |
| Jul 3, 2026 | 180.10 | 180.30 | 178.60 | 180.30 | 180.30 | - | 6,690 |
| Jul 2, 2026 | 180.50 | 182.40 | 179.82 | 180.30 | 180.30 | 0.75% | 43,261 |
| Jul 1, 2026 | 179.05 | 180.35 | 178.00 | 178.95 | 178.95 | 0.08% | 2,349 |
| Jun 30, 2026 | 179.85 | 180.20 | 174.40 | 178.80 | 178.80 | -0.61% | 14,193 |
| Jun 29, 2026 | 176.70 | 180.20 | 177.70 | 179.91 | 179.91 | 1.87% | 2,814 |
| Jun 26, 2026 | 175.55 | 177.20 | 175.55 | 176.60 | 176.60 | 0.80% | 3,021 |
| Jun 25, 2026 | 172.40 | 175.40 | 172.80 | 175.20 | 175.20 | 3.24% | 4,311 |
| Jun 24, 2026 | 169.40 | 169.70 | 167.50 | 169.70 | 169.70 | 0.53% | 1,166 |
| Jun 23, 2026 | 166.15 | 170.00 | 165.00 | 168.80 | 168.80 | 0.78% | 8,855 |
| Jun 22, 2026 | 166.25 | 167.65 | 165.50 | 167.50 | 167.50 | 2.38% | 1,129 |
| Jun 18, 2026 | 163.85 | 164.00 | 161.40 | 163.60 | 163.60 | 0.68% | 2,015 |
| Jun 17, 2026 | 168.00 | 166.90 | 162.40 | 162.50 | 162.50 | -2.84% | 12,402 |
| Jun 16, 2026 | 169.50 | 169.90 | 165.45 | 167.25 | 167.25 | -0.45% | 17,199 |
| Jun 15, 2026 | 169.20 | 169.40 | 167.75 | 168.00 | 168.00 | 0.24% | 756 |
| Jun 12, 2026 | 162.05 | 168.00 | 163.10 | 167.60 | 167.60 | 4.10% | 10,066 |
| Jun 11, 2026 | 162.15 | 161.80 | 160.40 | 161.00 | 161.00 | 0.25% | 1,575 |
| Jun 10, 2026 | 154.65 | 161.30 | 155.80 | 160.60 | 160.60 | 3.08% | 12,444 |
| Jun 9, 2026 | 162.35 | 161.00 | 155.80 | 155.80 | 155.80 | -4.77% | 2,465 |
| Jun 8, 2026 | 162.25 | 167.40 | 163.45 | 163.60 | 163.60 | -0.18% | 13,776 |
| Jun 5, 2026 | 165.50 | 166.20 | 163.90 | 163.90 | 163.90 | 0.27% | 1,202 |
| Jun 4, 2026 | 164.30 | 166.50 | 163.30 | 163.46 | 163.46 | 1.46% | 337 |
| Jun 3, 2026 | 165.40 | 165.90 | 161.10 | 161.10 | 161.10 | -3.36% | 9,702 |
| Jun 2, 2026 | 169.40 | 172.40 | 166.70 | 166.70 | 166.70 | -2.56% | 20,747 |